Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.650 | 4.950 | 4.650 | 4.940 | 161,345 | +0.13(+2.70%) |
Aug 29, 2002 | 4.720 | 4.920 | 4.590 | 4.810 | 103,588 | +0.18(+3.89%) |
Aug 28, 2002 | 4.730 | 4.730 | 4.500 | 4.630 | 113,050 | -0.12(-2.53%) |
Aug 27, 2002 | 4.710 | 4.840 | 4.550 | 4.750 | 139,581 | -0.08(-1.66%) |
Aug 26, 2002 | 4.700 | 4.840 | 4.500 | 4.830 | 173,345 | +0.13(+2.77%) |
Aug 23, 2002 | 4.800 | 4.800 | 4.580 | 4.700 | 265,591 | -0.10(-2.08%) |
Aug 22, 2002 | 4.850 | 4.950 | 4.350 | 4.800 | 3,135,900 | -0.10(-2.04%) |
Aug 21, 2002 | 4.851 | 4.970 | 4.850 | 4.900 | 152,085 | +0.05(+1.03%) |
Aug 20, 2002 | 4.970 | 5.000 | 4.750 | 4.850 | 15,960,000 | -0.15(-3.00%) |
Aug 16, 2002 | 4.970 | 5.100 | 4.700 | 5.000 | 301,284 | +0.03(+0.60%) |
Aug 15, 2002 | 5.150 | 5.250 | 4.710 | 4.970 | 209,720 | -0.05(-1.00%) |
Aug 14, 2002 | 5.050 | 5.200 | 4.600 | 5.020 | 399,400 | +0.05(+1.01%) |
Aug 13, 2002 | 5.100 | 5.350 | 4.810 | 4.970 | 601,170 | -0.20(-3.87%) |
Aug 12, 2002 | 5.240 | 5.380 | 4.800 | 5.170 | 87,398 | +0.14(+2.78%) |
Aug 07, 2002 | 5.300 | 5.480 | 4.730 | 5.030 | 333,800 | -0.45(-8.21%) |
Aug 06, 2002 | 5.310 | 5.500 | 5.110 | 5.480 | 292,900 | +0.45(+8.95%) |
Aug 05, 2002 | 5.490 | 5.580 | 4.770 | 5.030 | 255,600 | -0.27(-5.09%) |
Aug 02, 2002 | 5.600 | 5.750 | 4.990 | 5.300 | 204,411 | -0.21(-3.81%) |
Aug 01, 2002 | 6.700 | 6.700 | 5.500 | 5.510 | 335,134 | -1.44(-20.72%) |
Jul 31, 2002 | 5.570 | 6.960 | 5.000 | 6.950 | 1,624,200 | +1.38(+24.78%) |
Jul 30, 2002 | 5.160 | 5.800 | 5.100 | 5.570 | 257,095 | +0.46(+9.00%) |
Jul 29, 2002 | 5.030 | 5.530 | 5.000 | 5.110 | 283,700 | +0.01(+0.20%) |
Jul 26, 2002 | 4.950 | 5.100 | 4.630 | 5.100 | 347,900 | +0.18(+3.66%) |
Jul 25, 2002 | 5.150 | 5.150 | 4.600 | 4.920 | 169,196 | -0.16(-3.15%) |
Jul 24, 2002 | 4.690 | 5.234 | 4.550 | 5.080 | 187,500 | +0.38(+8.09%) |
Jul 23, 2002 | 5.460 | 5.499 | 4.500 | 4.700 | 274,600 | -0.50(-9.62%) |
Jul 22, 2002 | 4.300 | 5.810 | 4.300 | 5.200 | 360,262 | +0.84(+19.27%) |
Jul 19, 2002 | 5.520 | 5.520 | 4.000 | 4.360 | 356,300 | -1.69(-27.93%) |
Jul 12, 2002 | 5.991 | 6.300 | 5.750 | 6.050 | 219,800 | +0.05(+0.83%) |
Jul 11, 2002 | 6.050 | 6.190 | 5.860 | 6.000 | 301,900 | +0.08(+1.35%) |
Jul 10, 2002 | 6.360 | 6.920 | 5.350 | 5.920 | 616,700 | -0.33(-5.28%) |
Jul 09, 2002 | 6.581 | 6.810 | 6.110 | 6.250 | 271,200 | -0.33(-5.03%) |
Jul 08, 2002 | 6.750 | 6.750 | 6.581 | 6.581 | 173,200 | -0.24(-3.50%) |
Jul 05, 2002 | 6.250 | 7.000 | 6.250 | 6.820 | 143,000 | +0.44(+6.90%) |
Jul 04, 2002 | 6.050 | 6.500 | 5.431 | 6.380 | 358,800 | +0.00(+0.00%) |
Jul 03, 2002 | 6.050 | 6.500 | 5.431 | 6.380 | 358,800 | +0.28(+4.59%) |
Jul 02, 2002 | 6.770 | 6.770 | 6.000 | 6.100 | 300,000 | -0.71(-10.43%) |
Jul 01, 2002 | 7.280 | 7.450 | 6.700 | 6.810 | 208,100 | -0.72(-9.56%) |
Jun 28, 2002 | 6.840 | 7.550 | 6.700 | 7.530 | 499,000 | +0.49(+6.96%) |
Jun 27, 2002 | 6.420 | 7.059 | 6.420 | 7.040 | 149,200 | +0.62(+9.66%) |
Jun 26, 2002 | 6.000 | 6.530 | 5.800 | 6.420 | 205,100 | +0.29(+4.73%) |
Jun 25, 2002 | 6.410 | 6.500 | 6.090 | 6.130 | 109,200 | -0.34(-5.26%) |
Jun 21, 2002 | 6.650 | 6.650 | 6.295 | 6.470 | 289,400 | +0.27(+4.35%) |
Jun 20, 2002 | 6.630 | 6.750 | 6.050 | 6.200 | 338,500 | -0.44(-6.63%) |
Jun 19, 2002 | 7.000 | 7.140 | 6.629 | 6.640 | 168,800 | -0.39(-5.55%) |
Jun 18, 2002 | 7.100 | 7.460 | 7.000 | 7.030 | 164,700 | -0.08(-1.13%) |
Jun 17, 2002 | 6.500 | 7.350 | 6.340 | 7.110 | 462,200 | +0.76(+11.97%) |
Jun 14, 2002 | 6.100 | 6.480 | 5.750 | 6.350 | 296,300 | +0.23(+3.76%) |
Jun 12, 2002 | 6.100 | 6.190 | 5.900 | 6.120 | 281,800 | +0.03(+0.49%) |
Jun 11, 2002 | 6.290 | 6.420 | 5.930 | 6.090 | 244,200 | -0.25(-3.94%) |
Jun 10, 2002 | 6.400 | 6.460 | 6.000 | 6.340 | 242,700 | -0.01(-0.16%) |
Jun 07, 2002 | 6.450 | 6.550 | 6.101 | 6.350 | 340,400 | -0.08(-1.24%) |
Jun 06, 2002 | 7.500 | 7.500 | 6.430 | 6.430 | 231,800 | -0.97(-13.11%) |